3193 (株)エターナルホスピタリティグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,098	2,111	2,043	2,052	133,900	2,052
2022-12-29	2,075	2,109	2,059	2,095	87,200	2,095
2022-12-28	2,086	2,110	2,051	2,085	112,000	2,085
2022-12-27	2,043	2,092	2,039	2,085	126,100	2,085
2022-12-26	2,010	2,025	1,974	2,025	114,800	2,025
2022-12-23	2,000	2,004	1,964	1,970	161,400	1,970
2022-12-22	2,003	2,030	1,989	2,008	165,400	2,008
2022-12-21	2,070	2,070	2,006	2,009	223,700	2,009
2022-12-20	2,151	2,152	2,060	2,080	320,300	2,080
2022-12-19	2,170	2,183	2,140	2,154	165,400	2,154
2022-12-16	2,189	2,213	2,168	2,183	199,700	2,183
2022-12-15	2,150	2,208	2,143	2,200	260,100	2,200
2022-12-14	2,181	2,189	2,136	2,165	501,900	2,165
2022-12-13	2,196	2,247	2,180	2,192	638,400	2,192
2022-12-12	2,388	2,388	2,180	2,187	1,078,900	2,187
2022-12-09	2,457	2,498	2,440	2,452	145,800	2,452
2022-12-08	2,533	2,555	2,438	2,439	202,900	2,439
2022-12-07	2,469	2,529	2,460	2,520	115,900	2,520
2022-12-06	2,451	2,484	2,451	2,477	61,900	2,477
2022-12-05	2,395	2,469	2,386	2,469	101,600	2,469
2022-12-02	2,440	2,440	2,407	2,419	70,600	2,419
2022-12-01	2,430	2,464	2,389	2,442	91,600	2,442
2022-11-30	2,481	2,495	2,443	2,445	125,000	2,445
2022-11-29	2,450	2,487	2,425	2,487	134,900	2,487
2022-11-28	2,417	2,468	2,410	2,459	144,400	2,459
2022-11-25	2,382	2,468	2,380	2,442	213,000	2,442
2022-11-24	2,345	2,405	2,343	2,350	121,900	2,350
2022-11-22	2,300	2,377	2,298	2,344	147,000	2,344
2022-11-21	2,247	2,310	2,247	2,306	112,300	2,306
2022-11-18	2,233	2,260	2,207	2,247	75,800	2,247
2022-11-17	2,150	2,243	2,145	2,228	148,400	2,228
2022-11-16	2,167	2,181	2,136	2,150	48,900	2,150
2022-11-15	2,140	2,178	2,112	2,170	51,900	2,170
2022-11-14	2,163	2,163	2,120	2,147	58,500	2,147
2022-11-11	2,173	2,207	2,115	2,133	148,600	2,133
2022-11-10	2,165	2,168	2,108	2,155	96,800	2,155
2022-11-09	2,185	2,205	2,157	2,173	64,000	2,173
2022-11-08	2,155	2,182	2,154	2,173	40,500	2,173
2022-11-07	2,189	2,190	2,143	2,155	79,400	2,155
2022-11-04	2,150	2,185	2,133	2,185	81,800	2,185
2022-11-02	2,131	2,177	2,114	2,159	95,100	2,159
2022-11-01	2,130	2,141	2,105	2,131	54,200	2,131
2022-10-31	2,097	2,133	2,082	2,120	86,100	2,120
2022-10-28	2,079	2,097	2,061	2,087	110,000	2,087
2022-10-27	2,083	2,083	2,051	2,066	65,700	2,066
2022-10-26	2,093	2,095	2,065	2,084	64,300	2,084
2022-10-25	2,101	2,101	2,064	2,080	109,000	2,080
2022-10-24	2,160	2,160	2,103	2,113	95,300	2,113
2022-10-21	2,189	2,190	2,155	2,156	52,900	2,156
2022-10-20	2,170	2,195	2,159	2,172	65,600	2,172
2022-10-19	2,218	2,218	2,172	2,175	89,400	2,175
2022-10-18	2,193	2,244	2,177	2,211	89,800	2,211
2022-10-17	2,200	2,248	2,180	2,193	114,400	2,193
2022-10-14	2,170	2,230	2,128	2,212	169,200	2,212
2022-10-13	2,190	2,193	2,123	2,131	118,700	2,131
2022-10-12	2,188	2,221	2,167	2,188	96,200	2,188
2022-10-11	2,261	2,272	2,165	2,216	165,200	2,216
2022-10-07	2,282	2,295	2,214	2,217	152,700	2,217
2022-10-06	2,250	2,305	2,221	2,283	135,000	2,283
2022-10-05	2,313	2,314	2,253	2,258	126,100	2,258
2022-10-04	2,343	2,353	2,285	2,296	126,900	2,296
2022-10-03	2,377	2,380	2,278	2,315	226,100	2,315
2022-09-30	2,424	2,450	2,379	2,400	137,300	2,400
2022-09-29	2,429	2,472	2,420	2,443	141,800	2,443
2022-09-28	2,449	2,449	2,371	2,433	238,100	2,433
2022-09-27	2,451	2,460	2,372	2,458	284,300	2,458
2022-09-26	2,445	2,508	2,439	2,454	242,700	2,454
2022-09-22	2,478	2,487	2,426	2,461	328,900	2,461
2022-09-21	2,460	2,503	2,414	2,473	455,200	2,473
2022-09-20	2,466	2,548	2,432	2,446	689,900	2,446
2022-09-16	2,353	2,522	2,286	2,504	1,267,500	2,504
2022-09-15	2,141	2,350	2,141	2,341	1,051,200	2,341
2022-09-14	2,027	2,188	2,015	2,118	1,052,300	2,118
2022-09-13	2,036	2,050	1,985	1,995	316,200	1,995
2022-09-12	2,176	2,186	2,032	2,036	498,400	2,036
2022-09-09	2,109	2,140	2,096	2,098	152,100	2,098
2022-09-08	2,126	2,151	2,071	2,071	101,700	2,071
2022-09-07	2,141	2,151	2,066	2,086	145,500	2,086
2022-09-06	2,130	2,173	2,115	2,165	59,700	2,165
2022-09-05	2,199	2,207	2,126	2,133	89,700	2,133
2022-09-02	2,171	2,188	2,152	2,188	48,500	2,188
2022-09-01	2,164	2,189	2,158	2,170	75,400	2,170
2022-08-31	2,145	2,165	2,141	2,165	50,400	2,165
2022-08-30	2,162	2,187	2,148	2,153	49,600	2,153
2022-08-29	2,139	2,162	2,132	2,156	63,700	2,156
2022-08-26	2,160	2,163	2,140	2,157	48,300	2,157
2022-08-25	2,169	2,169	2,146	2,160	55,100	2,160
2022-08-24	2,185	2,194	2,149	2,158	77,400	2,158
2022-08-23	2,198	2,215	2,185	2,209	38,900	2,209
2022-08-22	2,211	2,217	2,183	2,202	57,700	2,202
2022-08-19	2,236	2,238	2,211	2,238	57,500	2,238
2022-08-18	2,270	2,270	2,225	2,225	92,500	2,225
2022-08-17	2,322	2,322	2,268	2,289	90,000	2,289
2022-08-16	2,328	2,328	2,284	2,309	39,500	2,309
2022-08-15	2,336	2,353	2,320	2,324	53,500	2,324
2022-08-12	2,320	2,348	2,303	2,329	88,000	2,329
2022-08-10	2,285	2,320	2,274	2,314	53,700	2,314
2022-08-09	2,298	2,319	2,272	2,299	41,900	2,299
2022-08-08	2,265	2,298	2,255	2,298	68,300	2,298
2022-08-05	2,333	2,344	2,253	2,254	149,700	2,254
2022-08-04	2,317	2,369	2,300	2,353	123,800	2,353
2022-08-03	2,300	2,314	2,274	2,313	67,200	2,313
2022-08-02	2,275	2,316	2,271	2,302	64,400	2,302
2022-08-01	2,296	2,336	2,268	2,290	102,100	2,290
2022-07-29	2,250	2,340	2,229	2,300	258,400	2,300
2022-07-28	2,142	2,250	2,126	2,250	471,100	2,250
2022-07-27	2,117	2,158	2,113	2,145	512,100	2,145
2022-07-26	2,158	2,170	2,129	2,131	214,600	2,131
2022-07-25	2,147	2,184	2,147	2,159	133,100	2,159
2022-07-22	2,187	2,192	2,147	2,169	124,800	2,169
2022-07-21	2,184	2,213	2,171	2,192	124,700	2,192
2022-07-20	2,193	2,221	2,191	2,195	96,600	2,195
2022-07-19	2,216	2,217	2,178	2,187	100,600	2,187
2022-07-15	2,214	2,218	2,187	2,201	92,000	2,201
2022-07-14	2,227	2,231	2,201	2,227	64,800	2,227
2022-07-13	2,213	2,239	2,190	2,209	74,300	2,209
2022-07-12	2,205	2,225	2,184	2,213	99,800	2,213
2022-07-11	2,183	2,227	2,170	2,202	113,400	2,202
2022-07-08	2,121	2,199	2,115	2,162	199,500	2,162
2022-07-07	2,298	2,299	2,147	2,161	288,800	2,161
2022-07-06	2,302	2,316	2,258	2,282	136,800	2,282
2022-07-05	2,290	2,332	2,276	2,296	110,800	2,296
2022-07-04	2,320	2,336	2,257	2,278	97,100	2,278
2022-07-01	2,355	2,356	2,287	2,295	155,700	2,295
2022-06-30	2,362	2,409	2,348	2,358	130,900	2,358
2022-06-29	2,348	2,372	2,340	2,362	105,700	2,362
2022-06-28	2,317	2,382	2,304	2,358	115,000	2,358
2022-06-27	2,392	2,392	2,293	2,314	149,500	2,314
2022-06-24	2,242	2,379	2,231	2,342	282,400	2,342
2022-06-23	2,240	2,279	2,217	2,224	207,800	2,224
2022-06-22	2,275	2,275	2,225	2,239	301,800	2,239
2022-06-21	2,360	2,364	2,284	2,290	227,900	2,290
2022-06-20	2,390	2,399	2,319	2,325	209,600	2,325
2022-06-17	2,340	2,390	2,326	2,390	250,600	2,390
2022-06-16	2,354	2,378	2,274	2,355	362,700	2,355
2022-06-15	2,343	2,441	2,328	2,354	539,400	2,354
2022-06-14	2,155	2,355	2,136	2,341	588,500	2,341
2022-06-13	2,073	2,253	2,061	2,183	487,600	2,183
2022-06-10	2,070	2,090	2,054	2,055	86,800	2,055
2022-06-09	2,120	2,130	2,070	2,088	95,300	2,088
2022-06-08	2,033	2,123	2,003	2,105	321,200	2,105
2022-06-07	2,008	2,008	1,966	1,980	102,000	1,980
2022-06-06	1,929	2,040	1,920	2,026	183,900	2,026
2022-06-03	1,918	1,937	1,897	1,935	75,900	1,935
2022-06-02	1,924	1,929	1,911	1,918	40,000	1,918
2022-06-01	1,900	1,938	1,892	1,934	71,200	1,934
2022-05-31	1,900	1,926	1,884	1,898	66,700	1,898
2022-05-30	1,908	1,908	1,878	1,897	61,100	1,897
2022-05-27	1,901	1,910	1,877	1,886	51,500	1,886
2022-05-26	1,852	1,905	1,852	1,881	55,500	1,881
2022-05-25	1,869	1,870	1,840	1,850	32,100	1,850
2022-05-24	1,860	1,884	1,832	1,871	56,900	1,871
2022-05-23	1,840	1,866	1,820	1,860	54,500	1,860
2022-05-20	1,780	1,829	1,779	1,829	72,300	1,829
2022-05-19	1,734	1,789	1,734	1,780	29,100	1,780
2022-05-18	1,776	1,784	1,765	1,768	8,500	1,768
2022-05-17	1,779	1,784	1,764	1,782	37,100	1,782
2022-05-16	1,757	1,777	1,741	1,769	31,900	1,769
2022-05-13	1,732	1,751	1,725	1,744	48,100	1,744
2022-05-12	1,701	1,719	1,687	1,719	41,200	1,719
2022-05-11	1,731	1,733	1,700	1,704	34,100	1,704
2022-05-10	1,734	1,734	1,698	1,726	52,600	1,726
2022-05-09	1,765	1,765	1,728	1,739	39,100	1,739
2022-05-06	1,752	1,783	1,712	1,765	81,100	1,765
2022-05-02	1,759	1,787	1,749	1,756	45,100	1,756
2022-04-28	1,790	1,790	1,764	1,773	73,300	1,773
2022-04-27	1,777	1,807	1,777	1,801	65,400	1,801
2022-04-26	1,759	1,798	1,750	1,790	58,600	1,790
2022-04-25	1,731	1,763	1,724	1,759	43,000	1,759
2022-04-22	1,760	1,768	1,735	1,753	48,000	1,753
2022-04-21	1,771	1,798	1,770	1,774	31,000	1,774
2022-04-20	1,775	1,788	1,760	1,783	37,200	1,783
2022-04-19	1,805	1,805	1,763	1,774	29,100	1,774
2022-04-18	1,784	1,817	1,772	1,797	46,000	1,797
2022-04-15	1,770	1,790	1,766	1,784	30,000	1,784
2022-04-14	1,815	1,831	1,777	1,783	49,300	1,783
2022-04-13	1,836	1,853	1,814	1,820	75,800	1,820
2022-04-12	1,767	1,830	1,767	1,830	82,200	1,830
2022-04-11	1,779	1,792	1,753	1,784	52,000	1,784
2022-04-08	1,789	1,804	1,761	1,778	61,000	1,778
2022-04-07	1,798	1,798	1,755	1,793	51,700	1,793
2022-04-06	1,839	1,839	1,805	1,819	47,000	1,819
2022-04-05	1,837	1,863	1,837	1,848	42,100	1,848
2022-04-04	1,896	1,896	1,840	1,845	67,400	1,845
2022-04-01	1,868	1,895	1,840	1,880	46,100	1,880
2022-03-31	1,893	1,908	1,865	1,874	77,100	1,874
2022-03-30	1,854	1,908	1,852	1,904	90,900	1,904
2022-03-29	1,829	1,862	1,803	1,853	76,100	1,853
2022-03-28	1,849	1,850	1,808	1,843	79,600	1,843
2022-03-25	1,775	1,807	1,748	1,797	119,300	1,797
2022-03-24	1,800	1,808	1,784	1,799	89,700	1,799
2022-03-23	1,840	1,859	1,819	1,821	81,000	1,821
2022-03-22	1,870	1,877	1,820	1,833	89,500	1,833
2022-03-18	1,880	1,895	1,849	1,860	127,800	1,860
2022-03-17	1,955	1,970	1,863	1,891	183,500	1,891
2022-03-16	1,816	1,935	1,816	1,922	240,200	1,922
2022-03-15	1,779	1,860	1,770	1,804	146,700	1,804
2022-03-14	1,705	1,775	1,686	1,761	181,900	1,761
2022-03-11	1,651	1,676	1,637	1,643	91,200	1,643
2022-03-10	1,646	1,677	1,632	1,677	88,700	1,677
2022-03-09	1,626	1,640	1,597	1,598	116,800	1,598
2022-03-08	1,650	1,666	1,616	1,623	131,500	1,623
2022-03-07	1,679	1,683	1,654	1,666	141,300	1,666
2022-03-04	1,739	1,739	1,678	1,687	100,500	1,687
2022-03-03	1,762	1,777	1,746	1,748	42,000	1,748
2022-03-02	1,755	1,771	1,745	1,757	55,600	1,757
2022-03-01	1,777	1,796	1,777	1,791	50,100	1,791
2022-02-28	1,754	1,782	1,742	1,775	63,000	1,775
2022-02-25	1,773	1,783	1,727	1,754	128,200	1,754
2022-02-24	1,806	1,811	1,748	1,773	150,400	1,773
2022-02-22	1,810	1,844	1,804	1,830	65,400	1,830
2022-02-21	1,840	1,842	1,815	1,836	52,600	1,836
2022-02-18	1,860	1,866	1,837	1,854	56,800	1,854
2022-02-17	1,874	1,894	1,862	1,876	43,500	1,876
2022-02-16	1,900	1,900	1,870	1,874	53,300	1,874
2022-02-15	1,863	1,900	1,851	1,861	65,100	1,861
2022-02-14	1,842	1,877	1,836	1,865	72,500	1,865
2022-02-10	1,896	1,896	1,864	1,882	49,600	1,882
2022-02-09	1,922	1,939	1,875	1,877	101,200	1,877
2022-02-08	1,853	1,912	1,840	1,905	162,500	1,905
2022-02-07	1,851	1,858	1,820	1,833	77,900	1,833
2022-02-04	1,857	1,880	1,837	1,861	93,800	1,861
2022-02-03	1,837	1,884	1,810	1,855	195,900	1,855
2022-02-02	1,780	1,845	1,765	1,840	420,600	1,840
2022-02-01	1,680	1,718	1,680	1,707	89,200	1,707
2022-01-31	1,624	1,698	1,624	1,673	126,800	1,673
2022-01-28	1,622	1,629	1,600	1,628	192,600	1,628
2022-01-27	1,681	1,693	1,606	1,609	474,500	1,609
2022-01-26	1,672	1,695	1,653	1,694	153,300	1,694
2022-01-25	1,729	1,729	1,668	1,672	154,200	1,672
2022-01-24	1,730	1,742	1,713	1,733	80,000	1,733
2022-01-21	1,740	1,754	1,716	1,752	69,200	1,752
2022-01-20	1,750	1,755	1,709	1,743	78,300	1,743
2022-01-19	1,743	1,761	1,736	1,755	69,000	1,755
2022-01-18	1,750	1,785	1,744	1,762	88,100	1,762
2022-01-17	1,779	1,787	1,740	1,740	76,600	1,740
2022-01-14	1,765	1,777	1,748	1,773	76,300	1,773
2022-01-13	1,763	1,774	1,744	1,771	78,500	1,771
2022-01-12	1,740	1,763	1,738	1,752	98,300	1,752
2022-01-11	1,668	1,715	1,666	1,715	75,900	1,715
2022-01-07	1,686	1,718	1,666	1,673	108,100	1,673
2022-01-06	1,700	1,706	1,654	1,670	141,200	1,670
2022-01-05	1,785	1,792	1,717	1,724	131,600	1,724
2022-01-04	1,800	1,804	1,780	1,785	94,200	1,785

分割・併合履歴： [2015-07-29]1株→3株 [2015-01-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3193 (株)エターナルホスピタリティグループ の時系列データ [2022年度]

3193 (株)エターナルホスピタリティグループの時系列データ [2022年度]